CACC: Credit Acceptance Corporation

As of Thursday, October 30th, 2025

$ 452.38

-6.91 -1.50%

Open: 458.23
High: 465.94
Low: 451.11
Volume: 222,292
Previous Close on Wednesday, October 29th, 2025

$ 459.29

-34.88 -7.06%

Open: 493.98
High: 493.98
Low: 455.03
Volume: 305,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 458.23 465.94 451.11 452.38 222,292 -6.91 -1.50
2025-10-29 493.98 493.98 455.03 459.29 305,724 -34.88 -7.06
2025-10-28 493.66 500.00 477.81 494.17 149,501 -8.94 -1.78
2025-10-27 506.66 510.78 499.54 503.11 121,526 -3.45 -0.68
2025-10-24 499.40 515.88 499.40 506.56 84,043 +6.66 +1.33
2025-10-23 500.00 501.84 490.30 499.90 159,414 -1.49 -0.30
2025-10-22 498.30 504.60 489.67 501.39 106,092 -0.43 -0.09
2025-10-21 494.41 514.84 494.41 501.82 113,152 +7.41 +1.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 515.88
On 2025-10-24		 451.11
On 2025-10-30		 -47.52 -9.51 515.88
On 2025-10-24		 451.11
On 2025-10-30		 -12.56 483.10
10D 515.88
On 2025-10-24		 451.11
On 2025-10-30		 -23.38 -4.91 515.88
On 2025-10-24		 451.11
On 2025-10-30		 -12.56 490.44
20D 515.88
On 2025-10-24		 451.11
On 2025-10-30		 -27.81 -5.79 515.88
On 2025-10-24		 451.11
On 2025-10-30		 -12.56 490.97
WTD 510.78
On 2025-10-27		 451.11
On 2025-10-30		 -54.18 -10.70 510.78
On 2025-10-27		 451.11
On 2025-10-30		 -11.68 477.24
MTD 515.88
On 2025-10-24		 451.11
On 2025-10-30		 -14.55 -3.12 515.88
On 2025-10-24		 451.11
On 2025-10-30		 -12.56 489.95
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
TYL

Tyler Technologies Inc.

478.08 +0.08 +0.02 792,924
ECH

iShares MSCI Chile Capped ETF

35.34 +0.37 +1.06 501,985
PINC

Premier Inc.

28.14 +0.03 +0.11 811,569
O

Realty Income Corporation

57.91 -0.45 -0.77 7,358,877
CACC

Credit Acceptance Corporation

452.38 -6.91 -1.50 222,292